NIFTY BANK 59,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹11.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹11.1 | ₹11.1 | ₹8.2 | ₹9.05 | 78,190 | 42,210 |
| 2 Sept 2025 | ₹9.7 | ₹9.7 | ₹7 | ₹7.7 | 83,195 | 38,780 |
| 3 Sept 2025 | ₹8 | ₹8.6 | ₹7.1 | ₹7.4 | 85,680 | 45,185 |
| 4 Sept 2025 | ₹10.35 | ₹10.35 | ₹7.15 | ₹7.7 | 1,38,180 | 28,805 |
| 5 Sept 2025 | ₹8.25 | ₹8.4 | ₹6.6 | ₹7.25 | 79,415 | 28,175 |
| 8 Sept 2025 | ₹6.75 | ₹7.35 | ₹6 | ₹6 | 85,470 | 32,025 |
| 9 Sept 2025 | ₹6.65 | ₹8.95 | ₹5.7 | ₹6.1 | 85,680 | 42,840 |
| 10 Sept 2025 | ₹5.4 | ₹6.9 | ₹5.35 | ₹6.05 | 1,47,805 | 76,720 |
| 11 Sept 2025 | ₹6.15 | ₹8.25 | ₹4.35 | ₹5 | 5,58,565 | 58,625 |
| 12 Sept 2025 | ₹5.6 | ₹6.75 | ₹5.05 | ₹5.5 | 1,26,630 | 45,640 |
| 15 Sept 2025 | ₹8 | ₹8 | ₹4.65 | ₹5.6 | 1,00,100 | 44,835 |
| 16 Sept 2025 | ₹7.1 | ₹7.95 | ₹4.9 | ₹5.35 | 3,32,360 | 80,815 |
| 17 Sept 2025 | ₹6.7 | ₹7.6 | ₹5.4 | ₹6.75 | 3,17,170 | 1,27,400 |
| 18 Sept 2025 | ₹6.75 | ₹7.5 | ₹4.4 | ₹5.05 | 5,37,495 | 3,00,160 |
| 19 Sept 2025 | ₹4.55 | ₹5.85 | ₹4.3 | ₹4.95 | 4,54,265 | 2,40,415 |
| 22 Sept 2025 | ₹4.85 | ₹6.3 | ₹4 | ₹5.15 | 3,61,165 | 1,73,600 |
| 23 Sept 2025 | ₹5.15 | ₹6.95 | ₹3 | ₹3.1 | 4,32,880 | 1,44,305 |
| 24 Sept 2025 | ₹3.3 | ₹5.5 | ₹3.15 | ₹4.7 | 3,88,640 | 1,48,715 |
| 25 Sept 2025 | ₹3.05 | ₹5.35 | ₹3.05 | ₹3.35 | 3,45,975 | 1,69,680 |
| 26 Sept 2025 | ₹4.9 | ₹4.9 | ₹2.8 | ₹3.4 | 5,46,070 | 2,02,650 |
| 29 Sept 2025 | ₹3.15 | ₹3.3 | ₹1.9 | ₹2.45 | 7,68,215 | 1,66,565 |
| 30 Sept 2025 | ₹3.7 | ₹3.7 | ₹0.05 | ₹0.05 | 7,21,560 | 1,14,870 |